{"schema_version":"1.0","@type":"Dataset","code":"161890","name_ko":"한국콜마","name":"한국콜마(161890) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",96800,172643],["20250723",95900,141728],["20250724",93300,222581],["20250725",94100,104149],["20250728",92700,115639],["20250729",93900,159086],["20250730",94900,153529],["20250731",97500,362180],["20250801",93000,229728],["20250804",92700,108390],["20250805",96700,225335],["20250806",99400,278642],["20250807",102100,263340],["20250808",88900,1477137],["20250811",80600,1045324],["20250812",80000,524251],["20250813",78700,511389],["20250814",79700,273697],["20250818",79500,203141],["20250819",79000,178344],["20250820",79300,320793],["20250821",79600,277948],["20250822",79100,173518],["20250825",79200,158329],["20250826",78800,178369],["20250828",77800,185801],["20250829",77800,143258],["20250901",75900,140306],["20250902",75400,259053],["20250903",74600,154149],["20250904",75900,188669],["20250905",75800,110237],["20250908",76800,150729],["20250909",78200,236907],["20250910",78400,165488],["20250911",79000,261093],["20250912",79100,169555],["20250915",79100,204915],["20250916",78400,192985],["20250917",78900,162244],["20250918",80300,304715],["20250919",79700,117105],["20250922",80700,221871],["20250923",79100,156447],["20250924",78900,123697],["20250925",78300,138011],["20250926",77800,171559],["20250929",79300,152198],["20250930",77800,122203],["20251001",76700,164532],["20251002",77300,313151],["20251010",75500,263611],["20251013",76000,170956],["20251014",74100,182011],["20251015",75700,87835],["20251016",75100,129273],["20251017",74300,105200],["20251020",76200,145546],["20251021",77000,162812],["20251022",77000,117020],["20251023",76300,143682],["20251024",75200,138431],["20251027",74800,148613],["20251028",77700,323673],["20251029",76100,223191],["20251030",76400,220502],["20251031",77000,141265],["20251103",75900,157614],["20251104",75300,158077],["20251105",74500,180663],["20251106",72800,201195],["20251107",72100,390579],["20251110",66000,645826],["20251111",63600,699012],["20251112",64800,244709],["20251113",65400,213672],["20251114",64200,185901],["20251117",65400,151336],["20251118",63700,178717],["20251119",64800,162886],["20251120",66200,292748],["20251121",67200,185991],["20251124",66700,161014],["20251125",65300,151464],["20251126",65800,112323],["20251127",65800,133096],["20251128",66700,73439],["20251201",65400,100478],["20251202",65700,105957],["20251203",65900,73718],["20251204",65300,102375],["20251205",65500,62955],["20251208",65700,104290],["20251209",65400,73814],["20251210",64400,110366],["20251211",63800,169701],["20251212",64200,68896],["20251215",63200,98889],["20251216",65100,284251],["20251217",64100,127107],["20251218",62500,113438],["20251219",62800,102421],["20251222",63000,75891],["20251223",62100,112848],["20251224",62000,64926],["20251226",61100,102485],["20251229",62100,84975],["20251230",62100,88928],["20260102",65400,271649],["20260105",65000,197150],["20260106",64400,150541],["20260107",63600,204731],["20260108",63000,232035],["20260109",63300,169650],["20260112",63900,150494],["20260113",63200,134271],["20260114",64200,213913],["20260115",64300,139078],["20260116",63900,117155],["20260119",64100,161392],["20260120",64900,192233],["20260121",64500,194545],["20260122",66400,421348],["20260123",66700,179406],["20260126",66700,218648],["20260127",67100,171785],["20260128",68100,287252],["20260129",69200,321523],["20260130",69900,339458],["20260202",67300,255217],["20260203",69000,190545],["20260204",68400,186329],["20260205",68600,254561],["20260206",69100,202627],["20260209",72700,450322],["20260210",72800,170759],["20260211",73500,170191],["20260212",72400,244609],["20260213",72400,267865],["20260219",73700,199014],["20260220",72400,157581],["20260223",71600,143675],["20260224",71200,175460],["20260225",71600,223225],["20260226",75000,723753],["20260227",76300,349615],["20260303",72800,285110],["20260304",64200,382024],["20260305",69200,291711],["20260306",70000,157551],["20260309",66300,108298],["20260310",70000,150420],["20260311",69400,144121],["20260312",71700,166611],["20260313",71700,139179],["20260316",69500,104262],["20260317",70200,57507],["20260318",70300,111422],["20260319",69800,113677],["20260320",76700,595679],["20260323",76700,692940],["20260324",78200,260262],["20260325",79600,286654],["20260326",77400,162299],["20260327",80200,484072],["20260330",76600,207451],["20260331",76000,322209],["20260401",78600,214838],["20260402",76100,267630],["20260403",76100,121611],["20260406",75700,180102],["20260407",74700,181186],["20260408",76800,155134],["20260409",78400,396949],["20260410",78900,195726],["20260413",81900,340967],["20260414",80000,242954],["20260415",82800,254819],["20260416",84500,198037],["20260417",86800,378390],["20260420",87000,148824],["20260421",86300,152277],["20260422",87000,190481],["20260423",88000,203911],["20260424",91600,281632],["20260427",91000,183745],["20260428",89900,230242],["20260429",89500,286091],["20260430",88700,325146],["20260504",88700,164345],["20260506",86900,187709],["20260507",86900,148245],["20260508",93600,671390],["20260511",99900,698214],["20260512",100100,429640],["20260513",97400,263204],["20260514",100800,324242],["20260515",97100,227042],["20260518",92200,209820],["20260519",91800,212667],["20260520",89200,230415],["20260521",89200,319662],["20260522",91200,128696],["20260526",89800,188473],["20260527",86500,241877],["20260528",86600,172125],["20260529",85500,190451],["20260601",85500,144225],["20260602",83400,141388],["20260604",84100,139994],["20260605",83500,165121],["20260608",77400,210556],["20260609",81800,156285],["20260610",83000,144964],["20260611",86100,222041],["20260612",86400,228243],["20260615",87000,166785],["20260616",85700,259245],["20260617",88400,286295],["20260618",87800,167720],["20260619",86500,197637],["20260622",85800,163985],["20260623",83400,246880],["20260624",86400,183969],["20260625",86600,264099],["20260626",90700,523755],["20260629",99400,580691],["20260630",99500,454716],["20260701",106800,427584],["20260702",113700,1223617],["20260703",117800,668789],["20260706",116300,342547],["20260707",115100,482238],["20260708",112100,675494],["20260709",102800,662474],["20260710",106500,324913],["20260713",115800,557445],["20260714",106300,480040],["20260715",107200,390424],["20260716",107600,242341],["20260720",99500,240843],["20260721",101700,186806],["20260722",98300,367655],["20260723",102400,240139],["20260724",100200,167707],["20260727",102500,200253],["20260728",98900,221545],["20260729",97400,465040],["20260730",93200,333684]],"detail_json":"https://aikstockdata.com/data/public/s/161890.json","page_url":"https://aikstockdata.com/s/161890.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}